United Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.980	1.020	0.980	1.020	0.802	71,486,000
2023-08-16	0.980	1.010	0.970	0.980	0.770	62,390,000
2023-08-15	0.980	1.010	0.980	0.990	0.778	69,556,000
2023-08-14	0.990	0.990	0.960	0.980	0.770	75,158,000
2023-08-11	0.980	1.000	0.970	0.990	0.778	59,540,000
2023-08-10	0.980	0.990	0.960	0.990	0.778	59,406,000
2023-08-09	1.000	1.000	0.960	0.970	0.762	68,880,000
2023-08-08	0.990	1.040	0.950	0.990	0.778	70,800,000
2023-08-07	0.950	1.000	0.930	0.990	0.778	27,294,000
2023-08-04	0.970	0.980	0.930	0.940	0.739	43,803,000
2023-08-03	0.990	0.990	0.950	0.970	0.762	37,058,000
2023-08-02	1.000	1.000	0.960	0.980	0.770	33,730,848
2023-08-01	0.990	1.010	0.950	0.990	0.778	37,494,000
2023-07-31	1.010	1.010	0.950	0.980	0.770	57,246,000
2023-07-28	0.990	1.000	0.970	0.990	0.778	5,530,000
2023-07-27	0.980	0.990	0.950	0.990	0.778	36,959,422
2023-07-26	0.950	0.980	0.930	0.970	0.762	26,712,000
2023-07-25	1.000	1.010	0.930	0.950	0.747	25,986,301
2023-07-24	0.950	0.990	0.940	0.970	0.762	44,189,961
2023-07-21	0.920	1.010	0.900	0.950	0.747	32,144,740
2023-07-20	0.860	0.940	0.850	0.910	0.715	18,516,000
2023-07-19	0.810	0.860	0.810	0.850	0.668	4,213,484
2023-07-18	0.820	0.840	0.810	0.820	0.644	4,782,000
2023-07-14	0.870	0.890	0.860	0.860	0.643	6,038,000
2023-07-13	0.870	0.890	0.860	0.860	0.643	3,628,000
2023-07-12	0.890	0.890	0.850	0.870	0.650	7,990,000
2023-07-11	0.890	0.890	0.850	0.870	0.650	9,317,576
2023-07-10	0.850	0.870	0.830	0.860	0.643	11,161,720
2023-07-07	0.830	0.840	0.790	0.830	0.621	16,788,000
2023-07-06	0.830	0.900	0.810	0.820	0.613	20,705,000
2023-07-05	0.810	0.860	0.810	0.820	0.613	11,910,000
2023-07-04	0.800	0.820	0.790	0.810	0.606	4,592,000
2023-07-03	0.760	0.800	0.760	0.790	0.591	3,692,000
2023-06-30	0.770	0.780	0.760	0.760	0.568	4,052,000
2023-06-29	0.780	0.790	0.750	0.760	0.568	7,810,000
2023-06-28	0.790	0.800	0.780	0.780	0.583	3,626,000
2023-06-27	0.760	0.810	0.760	0.800	0.598	8,718,000
2023-06-26	0.760	0.760	0.750	0.750	0.561	5,421,000
2023-06-23	0.770	0.780	0.770	0.770	0.576	1,668,000
2023-06-21	0.770	0.780	0.750	0.760	0.568	5,638,000
2023-06-20	0.770	0.780	0.730	0.770	0.576	12,751,150
2023-06-19	0.800	0.810	0.750	0.770	0.576	16,408,000
2023-06-16	0.820	0.830	0.790	0.810	0.606	12,836,000
2023-06-15	0.800	0.820	0.780	0.810	0.606	10,856,970
2023-06-14	0.790	0.810	0.760	0.800	0.598	16,556,000
2023-06-13	0.880	0.910	0.780	0.790	0.591	44,190,000
2023-06-12	0.960	0.960	0.870	0.880	0.658	13,954,000
2023-06-09	0.980	0.980	0.930	0.960	0.718	5,218,000
2023-06-08	0.920	1.000	0.900	0.980	0.733	8,973,700
2023-06-07	0.980	0.980	0.900	0.910	0.680	15,913,000
2023-06-06	1.000	1.000	0.940	0.980	0.733	6,786,000
2023-06-05	1.010	1.010	0.960	0.980	0.733	6,253,286
2023-06-02	1.040	1.040	0.970	0.990	0.740	23,600,000
2023-06-01	1.050	1.060	1.000	1.020	0.763	7,374,000
2023-05-31	1.020	1.050	1.000	1.050	0.785	12,516,000
2023-05-30	1.020	1.040	1.000	1.030	0.770	10,410,000
2023-05-29	1.050	1.100	1.000	1.020	0.763	59,342,738
2023-05-25	1.100	1.100	1.000	1.060	0.792	20,763,500
2023-05-24	1.130	1.130	1.080	1.100	0.822	11,984,000
2023-05-23	1.170	1.170	1.050	1.130	0.845	15,756,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0500 HKD
2024-09-27	0.0400 HKD
2023-07-18	0.0400 HKD
2022-03-15	0.0400 HKD
2021-06-07	0.0236 HKD
2019-12-10	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.